KissMeData/002990/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160137	57	100.00	KOSPI	건설업	N	N	N	N	N	5020	-60	5	-1.18	96174660	19153	38.53	5090	5090	4995	6600	3560	5080	5021.39	4.89	-6256	5133	5106	5053	5026	4973	5120	5040	1848	1520	5000	3550	10	1	36953595	1855	8.79	0.34	12	0.05	571.00	14877.00	6970	20230223	-27.98	4890	20231011	2.66	5280	-4.92	20240201	4980	0.80	20240118	6800	-26.18	20230302	4890	2.66	20231011	0.22	N	002990	5000	1847 억	1806638	N	N	148	N	N
3	20240229	150137	57	100.00	KOSPI	건설업	N	N	N	N	N	5020	-60	5	-1.18	93580100	18636	37.49	5090	5090	4995	6600	3560	5080	5021.47	4.89	-6029	5133	5106	5053	5026	4973	5120	5040	1848	1520	5000	3550	10	1	36953595	1855	8.79	0.34	12	0.05	571.00	14877.00	6970	20230223	-27.98	4890	20231011	2.66	5280	-4.92	20240201	4980	0.80	20240118	6800	-26.18	20230302	4890	2.66	20231011	0.22	N	002990	5000	1847 억	1806638	N	N	333	N	N
4	20240229	140138	57	100.00	KOSPI	건설업	N	N	N	N	N	5040	-40	5	-0.79	83745930	16675	33.54	5090	5090	4995	6600	3560	5080	5022.24	4.89	-5583	5133	5106	5053	5026	4973	5120	5040	1848	1520	5000	3550	10	1	36953595	1862	8.83	0.34	12	0.05	571.00	14877.00	6970	20230223	-27.69	4890	20231011	3.07	5280	-4.55	20240201	4980	1.20	20240118	6800	-25.88	20230302	4890	3.07	20231011	0.22	N	002990	5000	1847 억	1806638	N	N	333	N	N
5	20240229	130138	57	100.00	KOSPI	건설업	N	N	N	N	N	5040	-40	5	-0.79	82624240	16452	33.09	5090	5090	4995	6600	3560	5080	5022.14	4.89	-5363	5133	5106	5053	5026	4973	5120	5040	1848	1520	5000	3550	10	1	36953595	1862	8.83	0.34	12	0.04	571.00	14877.00	6970	20230223	-27.69	4890	20231011	3.07	5280	-4.55	20240201	4980	1.20	20240118	6800	-25.88	20230302	4890	3.07	20231011	0.22	N	002990	5000	1847 억	1806638	N	N	333	N	N
6	20240229	120138	57	100.00	KOSPI	건설업	N	N	N	N	N	5020	-60	5	-1.18	58519490	11656	23.45	5090	5090	4995	6600	3560	5080	5020.55	4.89	-2293	5133	5106	5053	5026	4973	5120	5040	1848	1520	5000	3550	10	1	36953595	1855	8.79	0.34	12	0.03	571.00	14877.00	6970	20230223	-27.98	4890	20231011	2.66	5280	-4.92	20240201	4980	0.80	20240118	6800	-26.18	20230302	4890	2.66	20231011	0.22	N	002990	5000	1847 억	1806638	N	N	333	N	N
7	20240229	110138	57	100.00	KOSPI	건설업	N	N	N	N	N	5050	-30	5	-0.59	21528020	4269	8.59	5090	5090	5020	6600	3560	5080	5042.87	4.89	-1209	5133	5106	5053	5026	4973	5120	5040	1848	1520	5000	3550	10	1	36953595	1866	8.84	0.34	12	0.01	571.00	14877.00	6970	20230223	-27.55	4890	20231011	3.27	5280	-4.36	20240201	4980	1.41	20240118	6800	-25.74	20230302	4890	3.27	20231011	0.22	N	002990	5000	1847 억	1806638	N	N	333	N	N
8	20240229	100139	57	100.00	KOSPI	건설업	N	N	N	N	N	5050	-30	5	-0.59	7367460	1457	2.93	5090	5090	5030	6600	3560	5080	5056.60	4.89	-542	5133	5106	5053	5026	4973	5120	5040	1848	1520	5000	3550	10	1	36953595	1866	8.84	0.34	12	0.00	571.00	14877.00	6970	20230223	-27.55	4890	20231011	3.27	5280	-4.36	20240201	4980	1.41	20240118	6800	-25.74	20230302	4890	3.27	20231011	0.22	N	002990	5000	1847 억	1806638	N	N	333	N	N
9	20240229	090139	57	100.00	KOSPI	건설업	N	N	N	N	N	5060	-20	5	-0.39	1575070	310	0.62	5090	5090	5060	6600	3560	5080	5080.87	4.89	-126	5133	5106	5053	5026	4973	5120	5040	1848	1520	5000	3550	10	1	36953595	1870	8.86	0.34	12	0.00	571.00	14877.00	6970	20230223	-27.40	4890	20231011	3.48	5280	-4.17	20240201	4980	1.61	20240118	6800	-25.59	20230302	4890	3.48	20231011	0.22	N	002990	5000	1847 억	1806638	N	N	333	N	N
10	20240228	160132	57	100.00	KOSPI	건설업	N	N	N	N	N	5080	10	2	0.20	249453220	49691	137.44	5030	5080	5000	6590	3550	5070	5020.09	4.91	-6487	5130	5100	5040	5010	4950	5115	5025	1848	1520	5000	3540	10	1	36953595	1877	8.90	0.34	12	0.13	571.00	14877.00	7090	20230222	-28.35	4890	20231011	3.89	5280	-3.79	20240201	4980	2.01	20240118	6810	-25.40	20230228	4890	3.89	20231011	0.22	N	002990	5000	1847 억	1813689	N	N	333	N	N
11	20240228	150133	57	100.00	KOSPI	건설업	N	N	N	N	N	5070	0	3	0.00	216930290	43267	119.67	5030	5070	5000	6590	3550	5070	5013.76	4.91	-3097	5130	5100	5040	5010	4950	5115	5025	1848	1520	5000	3540	10	1	36953595	1874	8.88	0.34	12	0.12	571.00	14877.00	7090	20230222	-28.49	4890	20231011	3.68	5280	-3.98	20240201	4980	1.81	20240118	6810	-25.55	20230228	4890	3.68	20231011	0.22	N	002990	5000	1847 억	1813689	N	N	1	N	N
12	20240228	140138	57	100.00	KOSPI	건설업	N	N	N	N	N	5000	-70	5	-1.38	176256190	35177	97.29	5030	5030	5000	6590	3550	5070	5010.55	4.91	-2283	5130	5100	5040	5010	4950	5115	5025	1848	1520	5000	3540	10	1	36953595	1848	8.76	0.34	12	0.10	571.00	14877.00	7090	20230222	-29.48	4890	20231011	2.25	5280	-5.30	20240201	4980	0.40	20240118	6810	-26.58	20230228	4890	2.25	20231011	0.22	N	002990	5000	1847 억	1813689	N	N	1	N	N
13	20240228	130138	57	100.00	KOSPI	건설업	N	N	N	N	N	5020	-50	5	-0.99	112762360	22490	62.20	5030	5030	5000	6590	3550	5070	5013.89	4.91	-1522	5130	5100	5040	5010	4950	5115	5025	1848	1520	5000	3540	10	1	36953595	1855	8.79	0.34	12	0.06	571.00	14877.00	7090	20230222	-29.20	4890	20231011	2.66	5280	-4.92	20240201	4980	0.80	20240118	6810	-26.28	20230228	4890	2.66	20231011	0.22	N	002990	5000	1847 억	1813689	N	N	1	N	N
14	20240228	120138	57	100.00	KOSPI	건설업	N	N	N	N	N	5020	-50	5	-0.99	99314040	19810	54.79	5030	5030	5000	6590	3550	5070	5013.33	4.91	-1281	5130	5100	5040	5010	4950	5115	5025	1848	1520	5000	3540	10	1	36953595	1855	8.79	0.34	12	0.05	571.00	14877.00	7090	20230222	-29.20	4890	20231011	2.66	5280	-4.92	20240201	4980	0.80	20240118	6810	-26.28	20230228	4890	2.66	20231011	0.22	N	002990	5000	1847 억	1813689	N	N	1	N	N
15	20240228	110137	57	100.00	KOSPI	건설업	N	N	N	N	N	5010	-60	5	-1.18	92080870	18369	50.81	5030	5030	5000	6590	3550	5070	5012.84	4.91	-1044	5130	5100	5040	5010	4950	5115	5025	1848	1520	5000	3540	10	1	36953595	1851	8.77	0.34	12	0.05	571.00	14877.00	7090	20230222	-29.34	4890	20231011	2.45	5280	-5.11	20240201	4980	0.60	20240118	6810	-26.43	20230228	4890	2.45	20231011	0.22	N	002990	5000	1847 억	1813689	N	N	1	N	N
16	20240228	100138	57	100.00	KOSPI	건설업	N	N	N	N	N	5020	-50	5	-0.99	47480690	9467	26.18	5030	5030	5000	6590	3550	5070	5015.39	4.91	-969	5130	5100	5040	5010	4950	5115	5025	1848	1520	5000	3540	10	1	36953595	1855	8.79	0.34	12	0.03	571.00	14877.00	7090	20230222	-29.20	4890	20231011	2.66	5280	-4.92	20240201	4980	0.80	20240118	6810	-26.28	20230228	4890	2.66	20231011	0.22	N	002990	5000	1847 억	1813689	N	N	1	N	N
17	20240228	090138	57	100.00	KOSPI	건설업	N	N	N	N	N	5030	-40	5	-0.79	357130	71	0.20	5030	5030	5030	6590	3550	5070	5030.00	4.91	-9	5130	5100	5040	5010	4950	5115	5025	1848	1520	5000	3540	10	1	36953595	1859	8.81	0.34	12	0.00	571.00	14877.00	7090	20230222	-29.06	4890	20231011	2.86	5280	-4.73	20240201	4980	1.00	20240118	6810	-26.14	20230228	4890	2.86	20231011	0.22	N	002990	5000	1847 억	1813689	N	N	1	N	N
18	20240227	160139	57	100.00	KOSPI	건설업	N	N	N	N	N	5070	20	2	0.40	180193240	35854	123.32	5040	5070	4980	6560	3540	5050	5025.75	4.73	-1808	5103	5076	5053	5026	5003	5075	5025	1848	1510	5000	3530	10	1	36953595	1874	8.88	0.34	12	0.10	571.00	14877.00	7150	20230221	-29.09	4890	20231011	3.68	5280	-3.98	20240201	4980	1.81	20240227	6820	-25.66	20230227	4890	3.68	20231011	0.22	N	002990	5000	1847 억	1746682	N	N	1	N	N
19	20240227	150138	57	100.00	KOSPI	건설업	N	N	N	N	N	5010	-40	5	-0.79	95068000	18880	64.94	5040	5070	5010	6560	3540	5050	5035.38	4.73	-3006	5103	5076	5053	5026	5003	5075	5025	1848	1510	5000	3530	10	1	36953595	1851	8.77	0.34	12	0.05	571.00	14877.00	7150	20230221	-29.93	4890	20231011	2.45	5280	-5.11	20240201	4980	0.60	20240118	6820	-26.54	20230227	4890	2.45	20231011	0.22	N	002990	5000	1847 억	1746682	N	N	14	N	N
20	20240227	140139	57	100.00	KOSPI	건설업	N	N	N	N	N	5030	-20	5	-0.40	67106990	13313	45.79	5040	5070	5020	6560	3540	5050	5040.71	4.73	-2663	5103	5076	5053	5026	5003	5075	5025	1848	1510	5000	3530	10	1	36953595	1859	8.81	0.34	12	0.04	571.00	14877.00	7150	20230221	-29.65	4890	20231011	2.86	5280	-4.73	20240201	4980	1.00	20240118	6820	-26.25	20230227	4890	2.86	20231011	0.22	N	002990	5000	1847 억	1746682	N	N	14	N	N
21	20240227	130132	57	100.00	KOSPI	건설업	N	N	N	N	N	5050	0	3	0.00	54222210	10760	37.01	5040	5070	5020	6560	3540	5050	5039.24	4.73	-1730	5103	5076	5053	5026	5003	5075	5025	1848	1510	5000	3530	10	1	36953595	1866	8.84	0.34	12	0.03	571.00	14877.00	7150	20230221	-29.37	4890	20231011	3.27	5280	-4.36	20240201	4980	1.41	20240118	6820	-25.95	20230227	4890	3.27	20231011	0.22	N	002990	5000	1847 억	1746682	N	N	14	N	N
22	20240227	120138	57	100.00	KOSPI	건설업	N	N	N	N	N	5060	10	2	0.20	46338990	9203	31.65	5040	5070	5020	6560	3540	5050	5035.20	4.73	-1564	5103	5076	5053	5026	5003	5075	5025	1848	1510	5000	3530	10	1	36953595	1870	8.86	0.34	12	0.02	571.00	14877.00	7150	20230221	-29.23	4890	20231011	3.48	5280	-4.17	20240201	4980	1.61	20240118	6820	-25.81	20230227	4890	3.48	20231011	0.22	N	002990	5000	1847 억	1746682	N	N	14	N	N
23	20240227	110138	57	100.00	KOSPI	건설업	N	N	N	N	N	5030	-20	5	-0.40	39477930	7846	26.99	5040	5050	5020	6560	3540	5050	5031.60	4.73	-696	5103	5076	5053	5026	5003	5075	5025	1848	1510	5000	3530	10	1	36953595	1859	8.81	0.34	12	0.02	571.00	14877.00	7150	20230221	-29.65	4890	20231011	2.86	5280	-4.73	20240201	4980	1.00	20240118	6820	-26.25	20230227	4890	2.86	20231011	0.22	N	002990	5000	1847 억	1746682	N	N	14	N	N
24	20240227	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	5050	0	3	0.00	26273050	5224	17.97	5040	5050	5020	6560	3540	5050	5029.30	4.73	-1615	5103	5076	5053	5026	5003	5075	5025	1848	1510	5000	3530	10	1	36953595	1866	8.84	0.34	12	0.01	571.00	14877.00	7150	20230221	-29.37	4890	20231011	3.27	5280	-4.36	20240201	4980	1.41	20240118	6820	-25.95	20230227	4890	3.27	20231011	0.22	N	002990	5000	1847 억	1746682	N	N	14	N	N
25	20240227	090138	57	100.00	KOSPI	건설업	N	N	N	N	N	5040	-10	5	-0.20	1310410	260	0.89	5040	5050	5040	6560	3540	5050	5040.04	4.73	-69	5103	5076	5053	5026	5003	5075	5025	1848	1510	5000	3530	10	1	36953595	1862	8.83	0.34	12	0.00	571.00	14877.00	7150	20230221	-29.51	4890	20231011	3.07	5280	-4.55	20240201	4980	1.20	20240118	6820	-26.10	20230227	4890	3.07	20231011	0.22	N	002990	5000	1847 억	1746682	N	N	14	N	N
26	20240226	160137	57	100.00	KOSPI	건설업	N	N	N	N	N	5050	0	3	0.00	143152950	28340	53.99	5050	5080	5030	6560	3540	5050	5051.27	4.74	-3373	5130	5090	5060	5020	4990	5075	5005	1848	1510	5000	3530	10	1	36953595	1866	8.84	0.34	12	0.08	571.00	14877.00	7150	20230221	-29.37	4890	20231011	3.27	5280	-4.36	20240201	4980	1.41	20240118	6820	-25.95	20230227	4890	3.27	20231011	0.22	N	002990	5000	1847 억	1750054	N	N	14	N	N
27	20240226	150138	57	100.00	KOSPI	건설업	N	N	N	N	N	5040	-10	5	-0.20	141445240	28002	53.35	5050	5080	5030	6560	3540	5050	5051.25	4.74	-3338	5130	5090	5060	5020	4990	5075	5005	1848	1510	5000	3530	10	1	36953595	1862	8.83	0.34	12	0.08	571.00	14877.00	7150	20230221	-29.51	4890	20231011	3.07	5280	-4.55	20240201	4980	1.20	20240118	6820	-26.10	20230227	4890	3.07	20231011	0.22	N	002990	5000	1847 억	1750054	N	N	1	N	N
28	20240226	140137	57	100.00	KOSPI	건설업	N	N	N	N	N	5050	0	3	0.00	133794970	26486	50.46	5050	5080	5030	6560	3540	5050	5051.54	4.74	-3199	5130	5090	5060	5020	4990	5075	5005	1848	1510	5000	3530	10	1	36953595	1866	8.84	0.34	12	0.07	571.00	14877.00	7150	20230221	-29.37	4890	20231011	3.27	5280	-4.36	20240201	4980	1.41	20240118	6820	-25.95	20230227	4890	3.27	20231011	0.22	N	002990	5000	1847 억	1750054	N	N	1	N	N
29	20240226	130137	57	100.00	KOSPI	건설업	N	N	N	N	N	5060	10	2	0.20	122394830	24229	46.16	5050	5080	5030	6560	3540	5050	5051.58	4.74	-3209	5130	5090	5060	5020	4990	5075	5005	1848	1510	5000	3530	10	1	36953595	1870	8.86	0.34	12	0.07	571.00	14877.00	7150	20230221	-29.23	4890	20231011	3.48	5280	-4.17	20240201	4980	1.61	20240118	6820	-25.81	20230227	4890	3.48	20231011	0.22	N	002990	5000	1847 억	1750054	N	N	1	N	N
30	20240226	120137	57	100.00	KOSPI	건설업	N	N	N	N	N	5080	30	2	0.59	120481710	23851	45.44	5050	5080	5030	6560	3540	5050	5051.43	4.74	-3111	5130	5090	5060	5020	4990	5075	5005	1848	1510	5000	3530	10	1	36953595	1877	8.90	0.34	12	0.06	571.00	14877.00	7150	20230221	-28.95	4890	20231011	3.89	5280	-3.79	20240201	4980	2.01	20240118	6820	-25.51	20230227	4890	3.89	20231011	0.22	N	002990	5000	1847 억	1750054	N	N	1	N	N
31	20240226	110137	57	100.00	KOSPI	건설업	N	N	N	N	N	5040	-10	5	-0.20	70574610	13998	26.67	5050	5070	5030	6560	3540	5050	5041.76	4.74	-2307	5130	5090	5060	5020	4990	5075	5005	1848	1510	5000	3530	10	1	36953595	1862	8.83	0.34	12	0.04	571.00	14877.00	7150	20230221	-29.51	4890	20231011	3.07	5280	-4.55	20240201	4980	1.20	20240118	6820	-26.10	20230227	4890	3.07	20231011	0.22	N	002990	5000	1847 억	1750054	N	N	1	N	N
32	20240226	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	5040	-10	5	-0.20	51505010	10210	19.45	5050	5070	5040	6560	3540	5050	5044.57	4.74	-1886	5130	5090	5060	5020	4990	5075	5005	1848	1510	5000	3530	10	1	36953595	1862	8.83	0.34	12	0.03	571.00	14877.00	7150	20230221	-29.51	4890	20231011	3.07	5280	-4.55	20240201	4980	1.20	20240118	6820	-26.10	20230227	4890	3.07	20231011	0.22	N	002990	5000	1847 억	1750054	N	N	1	N	N
33	20240226	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	5060	10	2	0.20	950460	188	0.36	5050	5060	5050	6560	3540	5050	5055.64	4.74	-145	5130	5090	5060	5020	4990	5075	5005	1848	1510	5000	3530	10	1	36953595	1870	8.86	0.34	12	0.00	571.00	14877.00	7150	20230221	-29.23	4890	20231011	3.48	5280	-4.17	20240201	4980	1.61	20240118	6820	-25.81	20230227	4890	3.48	20231011	0.22	N	002990	5000	1847 억	1750054	N	N	1	N	N
34	20240223	160137	57	100.00	KOSPI	건설업	N	N	N	N	N	5050	-60	5	-1.17	265104220	52490	174.27	5100	5100	5030	6640	3580	5110	5050.57	4.78	-21613	5163	5136	5093	5066	5023	5115	5045	1848	1530	5000	3570	10	1	36953595	1866	8.84	0.34	12	0.14	571.00	14877.00	7150	20230221	-29.37	4890	20231011	3.27	5280	-4.36	20240201	4980	1.41	20240118	6970	-27.55	20230223	4890	3.27	20231011	0.23	N	002990	5000	1847 억	1767328	N	N	1	N	N
35	20240223	150137	57	100.00	KOSPI	건설업	N	N	N	N	N	5040	-70	5	-1.37	230463340	45612	151.43	5100	5100	5030	6640	3580	5110	5052.69	4.78	-20961	5163	5136	5093	5066	5023	5115	5045	1848	1530	5000	3570	10	1	36953595	1862	8.83	0.34	12	0.12	571.00	14877.00	7150	20230221	-29.51	4890	20231011	3.07	5280	-4.55	20240201	4980	1.20	20240118	6970	-27.69	20230223	4890	3.07	20231011	0.23	N	002990	5000	1847 억	1767328	N	N	7	N	N
36	20240223	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	5050	-60	5	-1.17	194547930	38504	127.84	5100	5100	5030	6640	3580	5110	5052.67	4.78	-15225	5163	5136	5093	5066	5023	5115	5045	1848	1530	5000	3570	10	1	36953595	1866	8.84	0.34	12	0.10	571.00	14877.00	7150	20230221	-29.37	4890	20231011	3.27	5280	-4.36	20240201	4980	1.41	20240118	6970	-27.55	20230223	4890	3.27	20231011	0.23	N	002990	5000	1847 억	1767328	N	N	7	N	N
37	20240223	130136	57	100.00	KOSPI	건설업	N	N	N	N	N	5040	-70	5	-1.37	137013540	27102	89.98	5100	5100	5030	6640	3580	5110	5055.48	4.78	-11335	5163	5136	5093	5066	5023	5115	5045	1848	1530	5000	3570	10	1	36953595	1862	8.83	0.34	12	0.07	571.00	14877.00	7150	20230221	-29.51	4890	20231011	3.07	5280	-4.55	20240201	4980	1.20	20240118	6970	-27.69	20230223	4890	3.07	20231011	0.23	N	002990	5000	1847 억	1767328	N	N	7	N	N
38	20240223	120136	57	100.00	KOSPI	건설업	N	N	N	N	N	5070	-40	5	-0.78	51625860	10174	33.78	5100	5100	5050	6640	3580	5110	5074.29	4.78	-5615	5163	5136	5093	5066	5023	5115	5045	1848	1530	5000	3570	10	1	36953595	1874	8.88	0.34	12	0.03	571.00	14877.00	7150	20230221	-29.09	4890	20231011	3.68	5280	-3.98	20240201	4980	1.81	20240118	6970	-27.26	20230223	4890	3.68	20231011	0.23	N	002990	5000	1847 억	1767328	N	N	7	N	N
39	20240223	110136	57	100.00	KOSPI	건설업	N	N	N	N	N	5080	-30	5	-0.59	31947980	6292	20.89	5100	5100	5050	6640	3580	5110	5077.56	4.78	-2185	5163	5136	5093	5066	5023	5115	5045	1848	1530	5000	3570	10	1	36953595	1877	8.90	0.34	12	0.02	571.00	14877.00	7150	20230221	-28.95	4890	20231011	3.89	5280	-3.79	20240201	4980	2.01	20240118	6970	-27.12	20230223	4890	3.89	20231011	0.23	N	002990	5000	1847 억	1767328	N	N	7	N	N
40	20240223	100136	57	100.00	KOSPI	건설업	N	N	N	N	N	5090	-20	5	-0.39	19313740	3805	12.63	5100	5100	5050	6640	3580	5110	5075.88	4.78	-1187	5163	5136	5093	5066	5023	5115	5045	1848	1530	5000	3570	10	1	36953595	1881	8.91	0.34	12	0.01	571.00	14877.00	7150	20230221	-28.81	4890	20231011	4.09	5280	-3.60	20240201	4980	2.21	20240118	6970	-26.97	20230223	4890	4.09	20231011	0.23	N	002990	5000	1847 억	1767328	N	N	7	N	N
41	20240223	090136	57	100.00	KOSPI	건설업	N	N	N	N	N	5080	-30	5	-0.59	2135530	419	1.39	5100	5100	5080	6640	3580	5110	5096.73	4.78	-119	5163	5136	5093	5066	5023	5115	5045	1848	1530	5000	3570	10	1	36953595	1877	8.90	0.34	12	0.00	571.00	14877.00	7150	20230221	-28.95	4890	20231011	3.89	5280	-3.79	20240201	4980	2.01	20240118	6970	-27.12	20230223	4890	3.89	20231011	0.23	N	002990	5000	1847 억	1767328	N	N	7	N	N
42	20240222	160131	57	100.00	KOSPI	건설업	N	N	N	N	N	5110	10	2	0.20	151960460	29978	74.41	5120	5120	5050	6630	3570	5100	5069.07	4.82	-19417	5173	5136	5093	5056	5013	5115	5035	1848	1530	5000	3570	10	1	36953595	1888	8.95	0.34	12	0.08	571.00	14877.00	7150	20230221	-28.53	4890	20231011	4.50	5280	-3.22	20240201	4980	2.61	20240118	7090	-27.93	20230222	4890	4.50	20231011	0.23	N	002990	5000	1847 억	1781719	N	N	7	N	N
43	20240222	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	5100	0	3	0.00	134971380	26640	66.12	5120	5120	5050	6630	3570	5100	5066.49	4.82	-17114	5173	5136	5093	5056	5013	5115	5035	1848	1530	5000	3570	10	1	36953595	1885	8.93	0.34	12	0.07	571.00	14877.00	7150	20230221	-28.67	4890	20231011	4.29	5280	-3.41	20240201	4980	2.41	20240118	7090	-28.07	20230222	4890	4.29	20231011	0.23	N	002990	5000	1847 억	1781719	N	N	55	N	N
44	20240222	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	5060	-40	5	-0.78	80313680	15841	39.32	5120	5120	5050	6630	3570	5100	5069.99	4.82	-11565	5173	5136	5093	5056	5013	5115	5035	1848	1530	5000	3570	10	1	36953595	1870	8.86	0.34	12	0.04	571.00	14877.00	7150	20230221	-29.23	4890	20231011	3.48	5280	-4.17	20240201	4980	1.61	20240118	7090	-28.63	20230222	4890	3.48	20231011	0.23	N	002990	5000	1847 억	1781719	N	N	55	N	N
45	20240222	130136	57	100.00	KOSPI	건설업	N	N	N	N	N	5060	-40	5	-0.78	49805740	9816	24.36	5120	5120	5050	6630	3570	5100	5073.93	4.82	-6362	5173	5136	5093	5056	5013	5115	5035	1848	1530	5000	3570	10	1	36953595	1870	8.86	0.34	12	0.03	571.00	14877.00	7150	20230221	-29.23	4890	20231011	3.48	5280	-4.17	20240201	4980	1.61	20240118	7090	-28.63	20230222	4890	3.48	20231011	0.23	N	002990	5000	1847 억	1781719	N	N	55	N	N
46	20240222	120136	57	100.00	KOSPI	건설업	N	N	N	N	N	5070	-30	5	-0.59	40951400	8069	20.03	5120	5120	5050	6630	3570	5100	5075.15	4.82	-5223	5173	5136	5093	5056	5013	5115	5035	1848	1530	5000	3570	10	1	36953595	1874	8.88	0.34	12	0.02	571.00	14877.00	7150	20230221	-29.09	4890	20231011	3.68	5280	-3.98	20240201	4980	1.81	20240118	7090	-28.49	20230222	4890	3.68	20231011	0.23	N	002990	5000	1847 억	1781719	N	N	55	N	N
47	20240222	110135	57	100.00	KOSPI	건설업	N	N	N	N	N	5090	-10	5	-0.20	24632050	4861	12.07	5120	5120	5050	6630	3570	5100	5067.28	4.82	-3540	5173	5136	5093	5056	5013	5115	5035	1848	1530	5000	3570	10	1	36953595	1881	8.91	0.34	12	0.01	571.00	14877.00	7150	20230221	-28.81	4890	20231011	4.09	5280	-3.60	20240201	4980	2.21	20240118	7090	-28.21	20230222	4890	4.09	20231011	0.23	N	002990	5000	1847 억	1781719	N	N	55	N	N
48	20240222	100136	57	100.00	KOSPI	건설업	N	N	N	N	N	5080	-20	5	-0.39	20579420	4062	10.08	5120	5120	5050	6630	3570	5100	5066.33	4.82	-3294	5173	5136	5093	5056	5013	5115	5035	1848	1530	5000	3570	10	1	36953595	1877	8.90	0.34	12	0.01	571.00	14877.00	7150	20230221	-28.95	4890	20231011	3.89	5280	-3.79	20240201	4980	2.01	20240118	7090	-28.35	20230222	4890	3.89	20231011	0.23	N	002990	5000	1847 억	1781719	N	N	55	N	N
49	20240222	090135	57	100.00	KOSPI	건설업	N	N	N	N	N	5100	0	3	0.00	1052050	206	0.51	5120	5120	5090	6630	3570	5100	5107.04	4.82	-97	5173	5136	5093	5056	5013	5115	5035	1848	1530	5000	3570	10	1	36953595	1885	8.93	0.34	12	0.00	571.00	14877.00	7150	20230221	-28.67	4890	20231011	4.29	5280	-3.41	20240201	4980	2.41	20240118	7090	-28.07	20230222	4890	4.29	20231011	0.23	N	002990	5000	1847 억	1781719	N	N	55	N	N
50	20240221	160135	57	100.00	KOSPI	건설업	N	N	N	N	N	5100	0	3	0.00	204117890	40233	93.86	5110	5130	5050	6630	3570	5100	5073.39	4.83	-4585	5246	5172	5126	5052	5006	5150	5030	1848	1530	5000	3570	10	1	36953595	1885	8.93	0.34	12	0.11	571.00	14877.00	7150	20230221	-28.67	4890	20231011	4.29	5280	-3.41	20240201	4980	2.41	20240118	7150	-28.67	20230221	4890	4.29	20231011	0.24	N	002990	5000	1847 억	1786246	N	N	55	N	N
51	20240221	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	5070	-30	5	-0.59	189756300	37401	87.26	5110	5130	5050	6630	3570	5100	5073.56	4.83	-4933	5246	5172	5126	5052	5006	5150	5030	1848	1530	5000	3570	10	1	36953595	1874	8.88	0.34	12	0.10	571.00	14877.00	7150	20230221	-29.09	4890	20231011	3.68	5280	-3.98	20240201	4980	1.81	20240118	7150	-29.09	20230221	4890	3.68	20231011	0.24	N	002990	5000	1847 억	1786246	N	N	202	N	N
52	20240221	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	5060	-40	5	-0.78	93548980	18384	42.89	5110	5130	5060	6630	3570	5100	5088.61	4.83	-6123	5246	5172	5126	5052	5006	5150	5030	1848	1530	5000	3570	10	1	36953595	1870	8.86	0.34	12	0.05	571.00	14877.00	7150	20230221	-29.23	4890	20231011	3.48	5280	-4.17	20240201	4980	1.61	20240118	7150	-29.23	20230221	4890	3.48	20231011	0.24	N	002990	5000	1847 억	1786246	N	N	202	N	N
53	20240221	130135	57	100.00	KOSPI	건설업	N	N	N	N	N	5110	10	2	0.20	58060680	11399	26.59	5110	5130	5080	6630	3570	5100	5093.49	4.83	-4550	5246	5172	5126	5052	5006	5150	5030	1848	1530	5000	3570	10	1	36953595	1888	8.95	0.34	12	0.03	571.00	14877.00	7150	20230221	-28.53	4890	20231011	4.50	5280	-3.22	20240201	4980	2.61	20240118	7150	-28.53	20230221	4890	4.50	20231011	0.24	N	002990	5000	1847 억	1786246	N	N	202	N	N
54	20240221	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	5110	10	2	0.20	53737860	10553	24.62	5110	5130	5080	6630	3570	5100	5092.19	4.83	-4318	5246	5172	5126	5052	5006	5150	5030	1848	1530	5000	3570	10	1	36953595	1888	8.95	0.34	12	0.03	571.00	14877.00	7150	20230221	-28.53	4890	20231011	4.50	5280	-3.22	20240201	4980	2.61	20240118	7150	-28.53	20230221	4890	4.50	20231011	0.24	N	002990	5000	1847 억	1786246	N	N	202	N	N
55	20240221	110136	57	100.00	KOSPI	건설업	N	N	N	N	N	5110	10	2	0.20	23230090	4558	10.63	5110	5130	5080	6630	3570	5100	5096.55	4.83	-874	5246	5172	5126	5052	5006	5150	5030	1848	1530	5000	3570	10	1	36953595	1888	8.95	0.34	12	0.01	571.00	14877.00	7150	20230221	-28.53	4890	20231011	4.50	5280	-3.22	20240201	4980	2.61	20240118	7150	-28.53	20230221	4890	4.50	20231011	0.24	N	002990	5000	1847 억	1786246	N	N	202	N	N
56	20240221	100135	57	100.00	KOSPI	건설업	N	N	N	N	N	5110	10	2	0.20	19988680	3923	9.15	5110	5130	5080	6630	3570	5100	5095.25	4.83	-591	5246	5172	5126	5052	5006	5150	5030	1848	1530	5000	3570	10	1	36953595	1888	8.95	0.34	12	0.01	571.00	14877.00	7150	20230221	-28.53	4890	20231011	4.50	5280	-3.22	20240201	4980	2.61	20240118	7150	-28.53	20230221	4890	4.50	20231011	0.24	N	002990	5000	1847 억	1786246	N	N	202	N	N
57	20240221	090135	57	100.00	KOSPI	건설업	N	N	N	N	N	5100	0	3	0.00	1194490	234	0.55	5110	5110	5100	6630	3570	5100	5104.66	4.83	-140	5246	5172	5126	5052	5006	5150	5030	1848	1530	5000	3570	10	1	36953595	1885	8.93	0.34	12	0.00	571.00	14877.00	7150	20230221	-28.67	4890	20231011	4.29	5280	-3.41	20240201	4980	2.41	20240118	7150	-28.67	20230221	4890	4.29	20231011	0.24	N	002990	5000	1847 억	1786246	N	N	202	N	N
58	20240220	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	5100	-100	5	-1.92	219372520	42787	33.54	5200	5200	5080	6760	3640	5200	5127.08	4.87	-20030	5360	5280	5150	5070	4940	5320	5110	1848	1560	5000	3640	10	1	36953595	1885	8.93	0.34	12	0.12	571.00	14877.00	7150	20230221	-28.67	4890	20231011	4.29	5280	-3.41	20240201	4980	2.41	20240118	7150	-28.67	20230221	4890	4.29	20231011	0.24	N	002990	5000	1847 억	1801081	N	N	202	N	N
59	20240220	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	5110	-90	5	-1.73	215829270	42092	32.99	5200	5200	5080	6760	3640	5200	5127.56	4.87	-19589	5360	5280	5150	5070	4940	5320	5110	1848	1560	5000	3640	10	1	36953595	1888	8.95	0.34	12	0.11	571.00	14877.00	7150	20230221	-28.53	4890	20231011	4.50	5280	-3.22	20240201	4980	2.61	20240118	7150	-28.53	20230221	4890	4.50	20231011	0.24	N	002990	5000	1847 억	1801081	N	N	611	N	N
60	20240220	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	5100	-100	5	-1.92	162168710	31568	24.74	5200	5200	5100	6760	3640	5200	5137.12	4.87	-13043	5360	5280	5150	5070	4940	5320	5110	1848	1560	5000	3640	10	1	36953595	1885	8.93	0.34	12	0.09	571.00	14877.00	7150	20230221	-28.67	4890	20231011	4.29	5280	-3.41	20240201	4980	2.41	20240118	7150	-28.67	20230221	4890	4.29	20231011	0.24	N	002990	5000	1847 억	1801081	N	N	611	N	N
61	20240220	130135	57	100.00	KOSPI	건설업	N	N	N	N	N	5100	-100	5	-1.92	143705750	27952	21.91	5200	5200	5100	6760	3640	5200	5141.16	4.87	-9855	5360	5280	5150	5070	4940	5320	5110	1848	1560	5000	3640	10	1	36953595	1885	8.93	0.34	12	0.08	571.00	14877.00	7150	20230221	-28.67	4890	20231011	4.29	5280	-3.41	20240201	4980	2.41	20240118	7150	-28.67	20230221	4890	4.29	20231011	0.24	N	002990	5000	1847 억	1801081	N	N	611	N	N
62	20240220	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	5110	-90	5	-1.73	131926670	25647	20.10	5200	5200	5110	6760	3640	5200	5143.94	4.87	-7710	5360	5280	5150	5070	4940	5320	5110	1848	1560	5000	3640	10	1	36953595	1888	8.95	0.34	12	0.07	571.00	14877.00	7150	20230221	-28.53	4890	20231011	4.50	5280	-3.22	20240201	4980	2.61	20240118	7150	-28.53	20230221	4890	4.50	20231011	0.24	N	002990	5000	1847 억	1801081	N	N	611	N	N
63	20240220	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	5140	-60	5	-1.15	96450870	18720	14.67	5200	5200	5130	6760	3640	5200	5152.29	4.87	-2783	5360	5280	5150	5070	4940	5320	5110	1848	1560	5000	3640	10	1	36953595	1899	9.00	0.35	12	0.05	571.00	14877.00	7150	20230221	-28.11	4890	20231011	5.11	5280	-2.65	20240201	4980	3.21	20240118	7150	-28.11	20230221	4890	5.11	20231011	0.24	N	002990	5000	1847 억	1801081	N	N	611	N	N
64	20240220	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	5190	-10	5	-0.19	56544550	10955	8.59	5200	5200	5130	6760	3640	5200	5161.53	4.87	-1258	5360	5280	5150	5070	4940	5320	5110	1848	1560	5000	3640	10	1	36953595	1918	9.09	0.35	12	0.03	571.00	14877.00	7150	20230221	-27.41	4890	20231011	6.13	5280	-1.70	20240201	4980	4.22	20240118	7150	-27.41	20230221	4890	6.13	20231011	0.24	N	002990	5000	1847 억	1801081	N	N	611	N	N
65	20240220	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	5200	0	3	0.00	6000590	1154	0.90	5200	5200	5190	6760	3640	5200	5199.82	4.87	-280	5360	5280	5150	5070	4940	5320	5110	1848	1560	5000	3640	10	1	36953595	1922	9.11	0.35	12	0.00	571.00	14877.00	7150	20230221	-27.27	4890	20231011	6.34	5280	-1.52	20240201	4980	4.42	20240118	7150	-27.27	20230221	4890	6.34	20231011	0.24	N	002990	5000	1847 억	1801081	N	N	611	N	N
66	20240219	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	5200	170	2	3.38	652255260	126255	514.68	5020	5230	5020	6530	3530	5030	5166.06	4.73	46222	5070	5050	5030	5010	4990	5060	5020	1848	1500	5000	3520	10	1	36953595	1922	9.11	0.35	12	0.34	571.00	14877.00	7150	20230221	-27.27	4890	20231011	6.34	5280	-1.52	20240201	4980	4.42	20240118	7150	-27.27	20230221	4890	6.34	20231011	0.24	N	002990	5000	1847 억	1748493	N	N	611	N	N
67	20240219	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	5200	170	2	3.38	620481960	120144	489.76	5020	5230	5020	6530	3530	5030	5164.49	4.73	45718	5070	5050	5030	5010	4990	5060	5020	1848	1500	5000	3520	10	1	36953595	1922	9.11	0.35	12	0.33	571.00	14877.00	7150	20230221	-27.27	4890	20231011	6.34	5280	-1.52	20240201	4980	4.42	20240118	7150	-27.27	20230221	4890	6.34	20231011	0.24	N	002990	5000	1847 억	1748493	N	N	225	N	N
68	20240219	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	5180	150	2	2.98	568760110	110187	449.17	5020	5230	5020	6530	3530	5030	5161.77	4.73	45747	5070	5050	5030	5010	4990	5060	5020	1848	1500	5000	3520	10	1	36953595	1914	9.07	0.35	12	0.30	571.00	14877.00	7150	20230221	-27.55	4890	20231011	5.93	5280	-1.89	20240201	4980	4.02	20240118	7150	-27.55	20230221	4890	5.93	20231011	0.24	N	002990	5000	1847 억	1748493	N	N	225	N	N
69	20240219	130136	57	100.00	KOSPI	건설업	N	N	N	N	N	5180	150	2	2.98	314225270	61230	249.60	5020	5190	5020	6530	3530	5030	5131.88	4.73	26670	5070	5050	5030	5010	4990	5060	5020	1848	1500	5000	3520	10	1	36953595	1914	9.07	0.35	12	0.17	571.00	14877.00	7150	20230221	-27.55	4890	20231011	5.93	5280	-1.89	20240201	4980	4.02	20240118	7150	-27.55	20230221	4890	5.93	20231011	0.24	N	002990	5000	1847 억	1748493	N	N	225	N	N
70	20240219	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	5160	130	2	2.58	245736150	47980	195.59	5020	5170	5020	6530	3530	5030	5121.64	4.73	18843	5070	5050	5030	5010	4990	5060	5020	1848	1500	5000	3520	10	1	36953595	1907	9.04	0.35	12	0.13	571.00	14877.00	7150	20230221	-27.83	4890	20231011	5.52	5280	-2.27	20240201	4980	3.61	20240118	7150	-27.83	20230221	4890	5.52	20231011	0.24	N	002990	5000	1847 억	1748493	N	N	225	N	N
71	20240219	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	5150	120	2	2.39	188944050	36918	150.50	5020	5170	5020	6530	3530	5030	5117.94	4.73	13082	5070	5050	5030	5010	4990	5060	5020	1848	1500	5000	3520	10	1	36953595	1903	9.02	0.35	12	0.10	571.00	14877.00	7150	20230221	-27.97	4890	20231011	5.32	5280	-2.46	20240201	4980	3.41	20240118	7150	-27.97	20230221	4890	5.32	20231011	0.24	N	002990	5000	1847 억	1748493	N	N	225	N	N
72	20240219	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	5120	90	2	1.79	100492030	19680	80.23	5020	5140	5020	6530	3530	5030	5106.30	4.73	8510	5070	5050	5030	5010	4990	5060	5020	1848	1500	5000	3520	10	1	36953595	1892	8.97	0.34	12	0.05	571.00	14877.00	7150	20230221	-28.39	4890	20231011	4.70	5280	-3.03	20240201	4980	2.81	20240118	7150	-28.39	20230221	4890	4.70	20231011	0.24	N	002990	5000	1847 억	1748493	N	N	225	N	N
73	20240219	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	5030	0	3	0.00	2125900	423	1.72	5020	5040	5020	6530	3530	5030	5025.77	4.73	159	5070	5050	5030	5010	4990	5060	5020	1848	1500	5000	3520	10	1	36953595	1859	8.81	0.34	12	0.00	571.00	14877.00	7150	20230221	-29.65	4890	20231011	2.86	5280	-4.73	20240201	4980	1.00	20240118	7150	-29.65	20230221	4890	2.86	20231011	0.24	N	002990	5000	1847 억	1748493	N	N	225	N	N
74	20240216	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	5030	10	2	0.20	123448580	24529	19.01	5020	5050	5010	6520	3520	5020	5032.76	4.66	-4456	5166	5092	5046	4972	4926	5070	4950	1848	1500	5000	3510	10	1	36953595	1859	8.81	0.34	12	0.07	571.00	14877.00	7150	20230221	-29.65	4890	20231011	2.86	5280	-4.73	20240201	4980	1.00	20240118	7150	-29.65	20230221	4890	2.86	20231011	0.23	N	002990	5000	1847 억	1721807	N	N	225	N	N
75	20240216	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	5030	10	2	0.20	101790150	20224	15.67	5020	5050	5010	6520	3520	5020	5033.14	4.66	-3554	5166	5092	5046	4972	4926	5070	4950	1848	1500	5000	3510	10	1	36953595	1859	8.81	0.34	12	0.05	571.00	14877.00	7150	20230221	-29.65	4890	20231011	2.86	5280	-4.73	20240201	4980	1.00	20240118	7150	-29.65	20230221	4890	2.86	20231011	0.23	N	002990	5000	1847 억	1721807	N	N	237	N	N
76	20240216	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	5030	10	2	0.20	93105620	18501	14.34	5020	5050	5010	6520	3520	5020	5032.46	4.66	-3225	5166	5092	5046	4972	4926	5070	4950	1848	1500	5000	3510	10	1	36953595	1859	8.81	0.34	12	0.05	571.00	14877.00	7150	20230221	-29.65	4890	20231011	2.86	5280	-4.73	20240201	4980	1.00	20240118	7150	-29.65	20230221	4890	2.86	20231011	0.23	N	002990	5000	1847 억	1721807	N	N	237	N	N
77	20240216	130133	57	100.00	KOSPI	건설업	N	N	N	N	N	5030	10	2	0.20	71015020	14112	10.94	5020	5050	5010	6520	3520	5020	5032.24	4.66	-2590	5166	5092	5046	4972	4926	5070	4950	1848	1500	5000	3510	10	1	36953595	1859	8.81	0.34	12	0.04	571.00	14877.00	7150	20230221	-29.65	4890	20231011	2.86	5280	-4.73	20240201	4980	1.00	20240118	7150	-29.65	20230221	4890	2.86	20231011	0.23	N	002990	5000	1847 억	1721807	N	N	237	N	N
78	20240216	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	5020	0	3	0.00	58847000	11690	9.06	5020	5050	5010	6520	3520	5020	5033.96	4.66	-2398	5166	5092	5046	4972	4926	5070	4950	1848	1500	5000	3510	10	1	36953595	1855	8.79	0.34	12	0.03	571.00	14877.00	7150	20230221	-29.79	4890	20231011	2.66	5280	-4.92	20240201	4980	0.80	20240118	7150	-29.79	20230221	4890	2.66	20231011	0.23	N	002990	5000	1847 억	1721807	N	N	237	N	N
79	20240216	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	5040	20	2	0.40	30212130	6007	4.66	5020	5050	5010	6520	3520	5020	5029.49	4.66	-1571	5166	5092	5046	4972	4926	5070	4950	1848	1500	5000	3510	10	1	36953595	1862	8.83	0.34	12	0.02	571.00	14877.00	7150	20230221	-29.51	4890	20231011	3.07	5280	-4.55	20240201	4980	1.20	20240118	7150	-29.51	20230221	4890	3.07	20231011	0.23	N	002990	5000	1847 억	1721807	N	N	237	N	N
80	20240216	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	5050	30	2	0.60	24655300	4905	3.80	5020	5050	5010	6520	3520	5020	5026.56	4.66	-1479	5166	5092	5046	4972	4926	5070	4950	1848	1500	5000	3510	10	1	36953595	1866	8.84	0.34	12	0.01	571.00	14877.00	7150	20230221	-29.37	4890	20231011	3.27	5280	-4.36	20240201	4980	1.41	20240118	7150	-29.37	20230221	4890	3.27	20231011	0.23	N	002990	5000	1847 억	1721807	N	N	237	N	N
81	20240216	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	5030	10	2	0.20	1551190	309	0.24	5020	5030	5020	6520	3520	5020	5020.03	4.66	-12	5166	5092	5046	4972	4926	5070	4950	1848	1500	5000	3510	10	1	36953595	1859	8.81	0.34	12	0.00	571.00	14877.00	7150	20230221	-29.65	4890	20231011	2.86	5280	-4.73	20240201	4980	1.00	20240118	7150	-29.65	20230221	4890	2.86	20231011	0.23	N	002990	5000	1847 억	1721807	N	N	237	N	N
82	20240215	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	5020	-70	5	-1.38	649518310	129021	302.20	5110	5120	5000	6610	3570	5090	5034.21	4.61	-20778	5230	5160	5110	5040	4990	5135	5015	1848	1520	5000	3560	10	1	36953595	1855	8.79	0.34	12	0.35	571.00	14877.00	7150	20230221	-29.79	4890	20231011	2.66	5280	-4.92	20240201	4980	0.80	20240118	7150	-29.79	20230221	4890	2.66	20231011	0.23	N	002990	5000	1847 억	1703585	N	N	237	N	N
83	20240215	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	5010	-80	5	-1.57	601618740	119461	279.81	5110	5120	5000	6610	3570	5090	5036.11	4.61	-20549	5230	5160	5110	5040	4990	5135	5015	1848	1520	5000	3560	10	1	36953595	1851	8.77	0.34	12	0.32	571.00	14877.00	7150	20230221	-29.93	4890	20231011	2.45	5280	-5.11	20240201	4980	0.60	20240118	7150	-29.93	20230221	4890	2.45	20231011	0.23	N	002990	5000	1847 억	1703585	N	N	656	N	N
84	20240215	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	5020	-70	5	-1.38	397846060	78774	184.51	5110	5120	5020	6610	3570	5090	5050.47	4.61	-17670	5230	5160	5110	5040	4990	5135	5015	1848	1520	5000	3560	10	1	36953595	1855	8.79	0.34	12	0.21	571.00	14877.00	7150	20230221	-29.79	4890	20231011	2.66	5280	-4.92	20240201	4980	0.80	20240118	7150	-29.79	20230221	4890	2.66	20231011	0.23	N	002990	5000	1847 억	1703585	N	N	656	N	N
85	20240215	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	5040	-50	5	-0.98	359160290	71076	166.48	5110	5120	5020	6610	3570	5090	5053.19	4.61	-16100	5230	5160	5110	5040	4990	5135	5015	1848	1520	5000	3560	10	1	36953595	1862	8.83	0.34	12	0.19	571.00	14877.00	7150	20230221	-29.51	4890	20231011	3.07	5280	-4.55	20240201	4980	1.20	20240118	7150	-29.51	20230221	4890	3.07	20231011	0.23	N	002990	5000	1847 억	1703585	N	N	656	N	N
86	20240215	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	5050	-40	5	-0.79	339244050	67129	157.23	5110	5120	5020	6610	3570	5090	5053.61	4.61	-15257	5230	5160	5110	5040	4990	5135	5015	1848	1520	5000	3560	10	1	36953595	1866	8.84	0.34	12	0.18	571.00	14877.00	7150	20230221	-29.37	4890	20231011	3.27	5280	-4.36	20240201	4980	1.41	20240118	7150	-29.37	20230221	4890	3.27	20231011	0.23	N	002990	5000	1847 억	1703585	N	N	656	N	N
87	20240215	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	5040	-50	5	-0.98	322278340	63761	149.34	5110	5120	5020	6610	3570	5090	5054.47	4.61	-15012	5230	5160	5110	5040	4990	5135	5015	1848	1520	5000	3560	10	1	36953595	1862	8.83	0.34	12	0.17	571.00	14877.00	7150	20230221	-29.51	4890	20231011	3.07	5280	-4.55	20240201	4980	1.20	20240118	7150	-29.51	20230221	4890	3.07	20231011	0.23	N	002990	5000	1847 억	1703585	N	N	656	N	N
88	20240215	100133	57	100.00	KOSPI	건설업	N	N	N	N	N	5040	-50	5	-0.98	212287000	41900	98.14	5110	5120	5020	6610	3570	5090	5066.52	4.61	-14452	5230	5160	5110	5040	4990	5135	5015	1848	1520	5000	3560	10	1	36953595	1862	8.83	0.34	12	0.11	571.00	14877.00	7150	20230221	-29.51	4890	20231011	3.07	5280	-4.55	20240201	4980	1.20	20240118	7150	-29.51	20230221	4890	3.07	20231011	0.23	N	002990	5000	1847 억	1703585	N	N	656	N	N
89	20240215	090132	57	100.00	KOSPI	건설업	N	N	N	N	N	5110	20	2	0.39	337360	66	0.15	5110	5120	5110	6610	3570	5090	5111.52	4.61	-39	5230	5160	5110	5040	4990	5135	5015	1848	1520	5000	3560	10	1	36953595	1888	8.95	0.34	12	0.00	571.00	14877.00	7150	20230221	-28.53	4890	20231011	4.50	5280	-3.22	20240201	4980	2.61	20240118	7150	-28.53	20230221	4890	4.50	20231011	0.23	N	002990	5000	1847 억	1703585	N	N	656	N	N
90	20240214	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	5090	-90	5	-1.74	217558020	42685	85.74	5180	5180	5060	6730	3630	5180	5096.81	4.65	-14973	5260	5220	5160	5120	5060	5240	5140	1848	1550	5000	3620	10	1	36953595	1881	8.91	0.34	12	0.12	571.00	14877.00	7220	20230208	-29.50	4890	20231011	4.09	5280	-3.60	20240201	4980	2.21	20240118	7150	-28.81	20230221	4890	4.09	20231011	0.23	N	002990	5000	1847 억	1716549	N	N	656	N	N
91	20240214	150133	57	100.00	KOSPI	건설업	N	N	N	N	N	5100	-80	5	-1.54	206653820	40544	81.44	5180	5180	5060	6730	3630	5180	5097.01	4.65	-13896	5260	5220	5160	5120	5060	5240	5140	1848	1550	5000	3620	10	1	36953595	1885	8.93	0.34	12	0.11	571.00	14877.00	7220	20230208	-29.36	4890	20231011	4.29	5280	-3.41	20240201	4980	2.41	20240118	7150	-28.67	20230221	4890	4.29	20231011	0.23	N	002990	5000	1847 억	1716549	N	N	243	N	N
92	20240214	140132	57	100.00	KOSPI	건설업	N	N	N	N	N	5080	-100	5	-1.93	148802190	29171	58.59	5180	5180	5060	6730	3630	5180	5101.01	4.65	-10048	5260	5220	5160	5120	5060	5240	5140	1848	1550	5000	3620	10	1	36953595	1877	8.90	0.34	12	0.08	571.00	14877.00	7220	20230208	-29.64	4890	20231011	3.89	5280	-3.79	20240201	4980	2.01	20240118	7150	-28.95	20230221	4890	3.89	20231011	0.23	N	002990	5000	1847 억	1716549	N	N	243	N	N
93	20240214	130136	57	100.00	KOSPI	건설업	N	N	N	N	N	5130	-50	5	-0.97	110723590	21696	43.58	5180	5180	5060	6730	3630	5180	5103.38	4.65	-5065	5260	5220	5160	5120	5060	5240	5140	1848	1550	5000	3620	10	1	36953595	1896	8.98	0.34	12	0.06	571.00	14877.00	7220	20230208	-28.95	4890	20231011	4.91	5280	-2.84	20240201	4980	3.01	20240118	7150	-28.25	20230221	4890	4.91	20231011	0.23	N	002990	5000	1847 억	1716549	N	N	243	N	N
94	20240214	120133	57	100.00	KOSPI	건설업	N	N	N	N	N	5110	-70	5	-1.35	108153660	21194	42.57	5180	5180	5060	6730	3630	5180	5103.00	4.65	-4776	5260	5220	5160	5120	5060	5240	5140	1848	1550	5000	3620	10	1	36953595	1888	8.95	0.34	12	0.06	571.00	14877.00	7220	20230208	-29.22	4890	20231011	4.50	5280	-3.22	20240201	4980	2.61	20240118	7150	-28.53	20230221	4890	4.50	20231011	0.23	N	002990	5000	1847 억	1716549	N	N	243	N	N
95	20240214	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	5130	-50	5	-0.97	28825680	5596	11.24	5180	5180	5130	6730	3630	5180	5151.08	4.65	-2181	5260	5220	5160	5120	5060	5240	5140	1848	1550	5000	3620	10	1	36953595	1896	8.98	0.34	12	0.02	571.00	14877.00	7220	20230208	-28.95	4890	20231011	4.91	5280	-2.84	20240201	4980	3.01	20240118	7150	-28.25	20230221	4890	4.91	20231011	0.23	N	002990	5000	1847 억	1716549	N	N	243	N	N
96	20240214	090132	57	100.00	KOSPI	건설업	N	N	N	N	N	5140	-40	5	-0.77	6595840	1280	2.57	5180	5180	5140	6730	3630	5180	5152.83	4.65	-1137	5260	5220	5160	5120	5060	5240	5140	1848	1550	5000	3620	10	1	36953595	1899	9.00	0.35	12	0.00	571.00	14877.00	7220	20230208	-28.81	4890	20231011	5.11	5280	-2.65	20240201	4980	3.21	20240118	7150	-28.11	20230221	4890	5.11	20231011	0.23	N	002990	5000	1847 억	1716549	N	N	243	N	N
97	20240213	160132	57	100.00	KOSPI	건설업	N	N	N	N	N	5180	70	2	1.37	255285810	49736	331.00	5110	5200	5100	6640	3580	5110	5132.82	4.63	7338	5170	5140	5120	5090	5070	5155	5105	1848	1530	5000	3570	10	1	36953595	1914	9.07	0.35	12	0.13	571.00	14877.00	7400	20230207	-30.00	4890	20231011	5.93	5280	-1.89	20240201	4980	4.02	20240118	7150	-27.55	20230221	4890	5.93	20231011	0.23	N	002990	5000	1847 억	1709242	N	N	243	N	N
98	20240213	150129	57	100.00	KOSPI	건설업	N	N	N	N	N	5140	30	2	0.59	248532870	48432	322.32	5110	5200	5100	6640	3580	5110	5131.58	4.63	7405	5170	5140	5120	5090	5070	5155	5105	1848	1530	5000	3570	10	1	36953595	1899	9.00	0.35	12	0.13	571.00	14877.00	7400	20230207	-30.54	4890	20231011	5.11	5280	-2.65	20240201	4980	3.21	20240118	7150	-28.11	20230221	4890	5.11	20231011	0.23	N	002990	5000	1847 억	1709242	N	N	1053	N	N
99	20240213	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	5160	50	2	0.98	191766520	37403	248.92	5110	5160	5100	6640	3580	5110	5127.04	4.63	4349	5170	5140	5120	5090	5070	5155	5105	1848	1530	5000	3570	10	1	36953595	1907	9.04	0.35	12	0.10	571.00	14877.00	7400	20230207	-30.27	4890	20231011	5.52	5280	-2.27	20240201	4980	3.61	20240118	7150	-27.83	20230221	4890	5.52	20231011	0.23	N	002990	5000	1847 억	1709242	N	N	1053	N	N
100	20240213	130131	57	100.00	KOSPI	건설업	N	N	N	N	N	5150	40	2	0.78	173094810	33778	224.80	5110	5150	5100	6640	3580	5110	5124.48	4.63	4320	5170	5140	5120	5090	5070	5155	5105	1848	1530	5000	3570	10	1	36953595	1903	9.02	0.35	12	0.09	571.00	14877.00	7400	20230207	-30.41	4890	20231011	5.32	5280	-2.46	20240201	4980	3.41	20240118	7150	-27.97	20230221	4890	5.32	20231011	0.23	N	002990	5000	1847 억	1709242	N	N	1053	N	N
101	20240213	120132	57	100.00	KOSPI	건설업	N	N	N	N	N	5150	40	2	0.78	166091720	32416	215.73	5110	5150	5100	6640	3580	5110	5123.76	4.63	3332	5170	5140	5120	5090	5070	5155	5105	1848	1530	5000	3570	10	1	36953595	1903	9.02	0.35	12	0.09	571.00	14877.00	7400	20230207	-30.41	4890	20231011	5.32	5280	-2.46	20240201	4980	3.41	20240118	7150	-27.97	20230221	4890	5.32	20231011	0.23	N	002990	5000	1847 억	1709242	N	N	1053	N	N
102	20240213	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	5150	40	2	0.78	150546630	29390	195.59	5110	5150	5100	6640	3580	5110	5122.38	4.63	3125	5170	5140	5120	5090	5070	5155	5105	1848	1530	5000	3570	10	1	36953595	1903	9.02	0.35	12	0.08	571.00	14877.00	7400	20230207	-30.41	4890	20231011	5.32	5280	-2.46	20240201	4980	3.41	20240118	7150	-27.97	20230221	4890	5.32	20231011	0.23	N	002990	5000	1847 억	1709242	N	N	1053	N	N
103	20240213	100129	57	100.00	KOSPI	건설업	N	N	N	N	N	5130	20	2	0.39	109953000	21472	142.90	5110	5140	5100	6640	3580	5110	5120.76	4.63	3151	5170	5140	5120	5090	5070	5155	5105	1848	1530	5000	3570	10	1	36953595	1896	8.98	0.34	12	0.06	571.00	14877.00	7400	20230207	-30.68	4890	20231011	4.91	5280	-2.84	20240201	4980	3.01	20240118	7150	-28.25	20230221	4890	4.91	20231011	0.23	N	002990	5000	1847 억	1709242	N	N	1053	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History